Ray Co., Ltd. (KOSDAQ:228670)
South Korea
· Delayed Price · Currency is KRW 9,480.00
+630.00 (7.12%)
Apr 29, 2026, 3:30 PM KST
Ray Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,730.00 | 9,960.00 | 8,400.00 | 9,480.00 | 9,480.00 | 7.12% | 594,803 |
| Apr 28, 2026 | 7,900.00 | 9,140.00 | 7,890.00 | 8,850.00 | 8,850.00 | 12.03% | 435,952 |
| Apr 27, 2026 | 8,320.00 | 8,550.00 | 7,830.00 | 7,900.00 | 7,900.00 | -5.05% | 353,271 |
| Apr 24, 2026 | 8,660.00 | 8,690.00 | 8,110.00 | 8,320.00 | 8,320.00 | -3.93% | 315,536 |
| Apr 23, 2026 | 9,050.00 | 9,390.00 | 8,310.00 | 8,660.00 | 8,660.00 | -4.31% | 276,094 |
| Apr 22, 2026 | 8,810.00 | 9,090.00 | 8,120.00 | 9,050.00 | 9,050.00 | -0.44% | 532,627 |
| Apr 21, 2026 | 10,400.00 | 10,490.00 | 8,940.00 | 9,090.00 | 9,090.00 | -12.00% | 662,447 |
| Apr 20, 2026 | 10,890.00 | 11,040.00 | 10,000.00 | 10,330.00 | 10,330.00 | -5.14% | 470,773 |
| Apr 17, 2026 | 10,680.00 | 11,690.00 | 9,820.00 | 10,890.00 | 10,890.00 | 2.16% | 904,933 |
| Apr 16, 2026 | 11,050.00 | 11,050.00 | 9,950.00 | 10,660.00 | 10,660.00 | -0.56% | 566,285 |
| Apr 15, 2026 | 9,300.00 | 10,900.00 | 8,860.00 | 10,720.00 | 10,720.00 | 21.27% | 1,972,414 |
| Apr 14, 2026 | 9,430.00 | 9,450.00 | 8,500.00 | 8,840.00 | 8,840.00 | -1.78% | 793,669 |
| Apr 13, 2026 | 7,340.00 | 9,300.00 | 7,340.00 | 9,000.00 | 9,000.00 | 24.14% | 2,757,665 |
| Apr 10, 2026 | 7,070.00 | 7,900.00 | 6,570.00 | 7,250.00 | 7,250.00 | 11.71% | 3,256,864 |
| Apr 9, 2026 | 5,080.00 | 6,490.00 | 5,080.00 | 6,490.00 | 6,490.00 | 29.93% | 2,830,758 |
| Apr 8, 2026 | 4,860.00 | 5,010.00 | 4,860.00 | 4,995.00 | 4,995.00 | 3.63% | 34,003 |
| Apr 7, 2026 | 4,930.00 | 5,030.00 | 4,795.00 | 4,820.00 | 4,820.00 | -1.93% | 30,111 |
| Apr 6, 2026 | 5,040.00 | 5,040.00 | 4,895.00 | 4,915.00 | 4,915.00 | -3.25% | 55,989 |
| Apr 3, 2026 | 5,110.00 | 5,190.00 | 5,010.00 | 5,080.00 | 5,080.00 | -0.39% | 40,312 |
| Apr 2, 2026 | 5,290.00 | 5,290.00 | 4,980.00 | 5,100.00 | 5,100.00 | -3.04% | 64,876 |
| Apr 1, 2026 | 5,080.00 | 5,330.00 | 5,080.00 | 5,260.00 | 5,260.00 | 4.78% | 23,772 |
| Mar 31, 2026 | 5,400.00 | 5,400.00 | 5,010.00 | 5,020.00 | 5,020.00 | -4.56% | 63,140 |
| Mar 30, 2026 | 5,440.00 | 5,440.00 | 5,200.00 | 5,260.00 | 5,260.00 | -4.36% | 22,214 |
| Mar 27, 2026 | 5,240.00 | 5,660.00 | 5,090.00 | 5,500.00 | 5,500.00 | 5.77% | 68,593 |
| Mar 26, 2026 | 5,480.00 | 5,480.00 | 5,170.00 | 5,200.00 | 5,200.00 | -4.24% | 57,297 |
| Mar 25, 2026 | 5,340.00 | 5,490.00 | 5,310.00 | 5,430.00 | 5,430.00 | 1.69% | 33,524 |
| Mar 24, 2026 | 5,220.00 | 5,410.00 | 5,200.00 | 5,340.00 | 5,340.00 | 4.09% | 34,709 |
| Mar 23, 2026 | 5,300.00 | 5,440.00 | 5,130.00 | 5,130.00 | 5,130.00 | -3.75% | 66,919 |
| Mar 20, 2026 | 5,140.00 | 5,500.00 | 5,130.00 | 5,330.00 | 5,330.00 | 3.90% | 83,396 |
| Mar 19, 2026 | 5,110.00 | 5,220.00 | 5,050.00 | 5,130.00 | 5,130.00 | -0.58% | 59,064 |
| Mar 18, 2026 | 5,320.00 | 5,420.00 | 5,120.00 | 5,160.00 | 5,160.00 | -3.01% | 73,683 |
| Mar 17, 2026 | 5,080.00 | 5,740.00 | 5,040.00 | 5,320.00 | 5,320.00 | 5.56% | 333,724 |
| Mar 16, 2026 | 5,230.00 | 5,260.00 | 5,020.00 | 5,040.00 | 5,040.00 | -3.63% | 43,746 |
| Mar 13, 2026 | 5,250.00 | 5,330.00 | 5,010.00 | 5,230.00 | 5,230.00 | -1.13% | 32,582 |
| Mar 12, 2026 | 5,260.00 | 5,400.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.57% | 38,980 |
| Mar 11, 2026 | 5,270.00 | 5,460.00 | 5,160.00 | 5,260.00 | 5,260.00 | 1.54% | 58,798 |
| Mar 10, 2026 | 5,100.00 | 5,280.00 | 5,090.00 | 5,180.00 | 5,180.00 | 3.19% | 36,826 |
| Mar 9, 2026 | 5,300.00 | 5,300.00 | 4,880.00 | 5,020.00 | 5,020.00 | -6.17% | 117,023 |
| Mar 6, 2026 | 5,300.00 | 5,440.00 | 5,150.00 | 5,350.00 | 5,350.00 | 0.19% | 60,426 |
| Mar 5, 2026 | 5,150.00 | 5,390.00 | 4,880.00 | 5,340.00 | 5,340.00 | 12.66% | 79,956 |
| Mar 4, 2026 | 5,290.00 | 5,290.00 | 4,680.00 | 4,740.00 | 4,740.00 | -11.07% | 216,482 |
| Mar 3, 2026 | 5,700.00 | 5,700.00 | 5,320.00 | 5,330.00 | 5,330.00 | -6.49% | 118,446 |
| Feb 27, 2026 | 5,520.00 | 5,800.00 | 5,490.00 | 5,700.00 | 5,700.00 | 4.59% | 83,405 |
| Feb 26, 2026 | 5,670.00 | 5,850.00 | 5,450.00 | 5,450.00 | 5,450.00 | -3.88% | 80,219 |
| Feb 25, 2026 | 5,860.00 | 5,860.00 | 5,660.00 | 5,670.00 | 5,670.00 | -3.41% | 63,952 |
| Feb 24, 2026 | 5,940.00 | 5,940.00 | 5,710.00 | 5,870.00 | 5,870.00 | 0.17% | 55,704 |
| Feb 23, 2026 | 5,740.00 | 5,910.00 | 5,720.00 | 5,860.00 | 5,860.00 | 2.09% | 73,088 |
| Feb 20, 2026 | 5,410.00 | 5,950.00 | 5,380.00 | 5,740.00 | 5,740.00 | 6.10% | 136,994 |
| Feb 19, 2026 | 5,400.00 | 5,470.00 | 5,340.00 | 5,410.00 | 5,410.00 | 0.19% | 61,838 |
| Feb 13, 2026 | 5,830.00 | 5,830.00 | 5,260.00 | 5,400.00 | 5,400.00 | -7.38% | 228,221 |
| Feb 12, 2026 | 5,880.00 | 5,920.00 | 5,750.00 | 5,830.00 | 5,830.00 | -1.19% | 37,050 |
| Feb 11, 2026 | 5,810.00 | 5,980.00 | 5,760.00 | 5,900.00 | 5,900.00 | 1.55% | 56,468 |
| Feb 10, 2026 | 5,900.00 | 5,910.00 | 5,700.00 | 5,810.00 | 5,810.00 | -0.34% | 81,443 |
| Feb 9, 2026 | 5,520.00 | 5,950.00 | 5,520.00 | 5,830.00 | 5,830.00 | 5.81% | 91,692 |
| Feb 6, 2026 | 5,470.00 | 5,740.00 | 5,220.00 | 5,510.00 | 5,510.00 | -0.36% | 98,956 |
| Feb 5, 2026 | 5,950.00 | 5,950.00 | 5,470.00 | 5,530.00 | 5,530.00 | -7.06% | 142,725 |
| Feb 4, 2026 | 6,000.00 | 6,200.00 | 5,800.00 | 5,950.00 | 5,950.00 | 1.19% | 160,809 |
| Feb 3, 2026 | 5,500.00 | 5,970.00 | 5,470.00 | 5,880.00 | 5,880.00 | 6.91% | 204,917 |
| Feb 2, 2026 | 5,170.00 | 5,600.00 | 5,170.00 | 5,500.00 | 5,500.00 | 2.80% | 135,038 |
| Jan 30, 2026 | 5,450.00 | 5,540.00 | 5,300.00 | 5,350.00 | 5,350.00 | -2.90% | 123,021 |
| Jan 29, 2026 | 5,670.00 | 5,730.00 | 5,370.00 | 5,510.00 | 5,510.00 | -1.96% | 217,154 |
| Jan 28, 2026 | 5,930.00 | 6,100.00 | 5,600.00 | 5,620.00 | 5,620.00 | -5.23% | 206,167 |
| Jan 27, 2026 | 5,800.00 | 6,120.00 | 5,720.00 | 5,930.00 | 5,930.00 | 2.60% | 124,647 |
| Jan 26, 2026 | 5,610.00 | 5,790.00 | 5,580.00 | 5,780.00 | 5,780.00 | 3.21% | 131,571 |
| Jan 23, 2026 | 5,390.00 | 5,750.00 | 5,350.00 | 5,600.00 | 5,600.00 | 2.00% | 150,875 |
| Jan 22, 2026 | 5,170.00 | 5,570.00 | 5,110.00 | 5,490.00 | 5,490.00 | 5.37% | 178,701 |
| Jan 21, 2026 | 5,430.00 | 5,460.00 | 5,000.00 | 5,210.00 | 5,210.00 | -4.93% | 174,281 |
| Jan 20, 2026 | 4,990.00 | 5,710.00 | 4,940.00 | 5,480.00 | 5,480.00 | 11.04% | 336,980 |
| Jan 19, 2026 | 5,130.00 | 5,130.00 | 4,800.00 | 4,935.00 | 4,935.00 | -2.85% | 214,874 |
| Jan 16, 2026 | 4,930.00 | 5,080.00 | 4,870.00 | 5,080.00 | 5,080.00 | 3.15% | 131,114 |
| Jan 15, 2026 | 4,930.00 | 4,950.00 | 4,850.00 | 4,925.00 | 4,925.00 | 0.10% | 56,087 |
| Jan 14, 2026 | 4,990.00 | 4,990.00 | 4,860.00 | 4,920.00 | 4,920.00 | -1.40% | 62,047 |
| Jan 13, 2026 | 5,080.00 | 5,100.00 | 4,830.00 | 4,990.00 | 4,990.00 | - | 104,410 |
| Jan 12, 2026 | 4,910.00 | 5,160.00 | 4,860.00 | 4,990.00 | 4,990.00 | 1.63% | 132,121 |
| Jan 9, 2026 | 5,130.00 | 5,190.00 | 4,875.00 | 4,910.00 | 4,910.00 | -4.29% | 191,177 |
| Jan 8, 2026 | 5,470.00 | 5,560.00 | 5,100.00 | 5,130.00 | 5,130.00 | -6.22% | 231,164 |
| Jan 7, 2026 | 5,960.00 | 5,960.00 | 5,420.00 | 5,470.00 | 5,470.00 | -7.29% | 249,803 |
| Jan 6, 2026 | 6,490.00 | 6,490.00 | 5,730.00 | 5,900.00 | 5,900.00 | -9.09% | 558,098 |
| Jan 5, 2026 | 6,950.00 | 6,970.00 | 6,370.00 | 6,490.00 | 6,490.00 | -4.56% | 163,645 |
| Jan 2, 2026 | 6,770.00 | 7,080.00 | 6,690.00 | 6,800.00 | 6,800.00 | 0.44% | 109,873 |
| Dec 30, 2025 | 6,820.00 | 6,950.00 | 6,700.00 | 6,770.00 | 6,770.00 | -0.73% | 41,222 |
| Dec 29, 2025 | 6,670.00 | 7,020.00 | 6,540.00 | 6,820.00 | 6,820.00 | 2.56% | 154,310 |
| Dec 26, 2025 | 7,180.00 | 7,180.00 | 6,570.00 | 6,650.00 | 6,650.00 | -5.14% | 171,624 |
| Dec 24, 2025 | 6,860.00 | 7,100.00 | 6,800.00 | 7,010.00 | 7,010.00 | 2.34% | 282,800 |
| Dec 23, 2025 | 6,920.00 | 7,000.00 | 6,760.00 | 6,850.00 | 6,850.00 | -1.01% | 101,254 |
| Dec 22, 2025 | 7,200.00 | 7,200.00 | 6,670.00 | 6,920.00 | 6,920.00 | -1.14% | 218,701 |
| Dec 19, 2025 | 6,700.00 | 7,200.00 | 6,590.00 | 7,000.00 | 7,000.00 | 5.90% | 353,497 |
| Dec 18, 2025 | 6,620.00 | 6,780.00 | 6,370.00 | 6,610.00 | 6,610.00 | -0.75% | 173,507 |
| Dec 17, 2025 | 6,920.00 | 7,190.00 | 6,630.00 | 6,660.00 | 6,660.00 | -3.48% | 207,062 |
| Dec 16, 2025 | 7,180.00 | 7,360.00 | 6,860.00 | 6,900.00 | 6,900.00 | -3.90% | 305,097 |
| Dec 15, 2025 | 7,360.00 | 7,360.00 | 6,910.00 | 7,180.00 | 7,180.00 | -2.84% | 519,653 |
| Dec 12, 2025 | 6,070.00 | 7,400.00 | 6,050.00 | 7,390.00 | 7,390.00 | 25.25% | 2,213,923 |
| Dec 11, 2025 | 5,760.00 | 6,100.00 | 5,650.00 | 5,900.00 | 5,900.00 | 1.90% | 312,475 |
| Dec 10, 2025 | 5,710.00 | 6,120.00 | 5,650.00 | 5,790.00 | 5,790.00 | 0.52% | 251,156 |
| Dec 9, 2025 | 5,900.00 | 6,000.00 | 5,600.00 | 5,760.00 | 5,760.00 | -0.86% | 196,372 |
| Dec 8, 2025 | 6,300.00 | 6,320.00 | 5,760.00 | 5,810.00 | 5,810.00 | -7.04% | 280,597 |
| Dec 5, 2025 | 5,550.00 | 6,480.00 | 5,530.00 | 6,250.00 | 6,250.00 | 13.43% | 1,115,613 |
| Dec 4, 2025 | 5,650.00 | 5,710.00 | 5,350.00 | 5,510.00 | 5,510.00 | -1.96% | 154,682 |
| Dec 3, 2025 | 5,530.00 | 5,690.00 | 5,400.00 | 5,620.00 | 5,620.00 | 2.55% | 239,120 |
| Dec 2, 2025 | 5,500.00 | 5,730.00 | 5,300.00 | 5,480.00 | 5,480.00 | 1.29% | 538,209 |